Radium Life Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	11.034	11.184	11.034	11.034	9.326	1,080,096
2022-02-14	11.184	11.233	10.985	11.034	9.326	2,274,567
2022-02-11	11.482	11.482	11.333	11.382	9.620	2,539,625
2022-02-10	11.382	11.681	11.283	11.581	9.788	6,202,496
2022-02-09	11.034	11.482	11.034	11.382	9.620	7,505,504
2022-02-08	10.836	11.034	10.836	10.935	9.242	2,549,070
2022-02-07	10.885	10.935	10.686	10.836	9.158	1,604,044
2022-01-26	10.736	10.836	10.686	10.836	9.158	1,595,034
2022-01-25	10.686	10.736	10.537	10.736	9.074	2,171,946
2022-01-24	10.686	10.836	10.537	10.836	9.158	1,814,535
2022-01-21	10.885	10.935	10.637	10.736	9.074	2,724,365
2022-01-20	10.885	11.034	10.885	10.935	9.242	2,892,945
2022-01-19	10.885	10.985	10.786	10.935	9.242	1,707,126
2022-01-18	10.836	10.885	10.786	10.885	9.200	1,041,596
2022-01-17	10.786	10.885	10.786	10.836	9.158	1,180,925
2022-01-14	10.836	10.935	10.736	10.885	9.200	1,592,064
2022-01-13	10.885	10.985	10.786	10.935	9.242	1,733,404
2022-01-12	11.034	11.084	10.836	10.885	9.200	2,309,905
2022-01-11	11.034	11.233	11.034	11.034	9.326	3,158,493
2022-01-10	11.034	11.034	10.935	11.034	9.326	2,632,635
2022-01-07	10.985	11.034	10.885	10.985	9.284	3,070,454
2022-01-06	10.935	10.935	10.836	10.935	9.242	2,099,591
2022-01-05	10.836	11.034	10.736	10.935	9.242	4,958,935
2022-01-04	10.786	10.836	10.736	10.786	9.116	1,763,791
2022-01-03	10.885	10.935	10.686	10.786	9.116	2,634,891
2021-12-30	10.537	10.885	10.537	10.786	9.116	6,257,483
2021-12-29	10.488	10.537	10.438	10.488	8.864	2,198,544
2021-12-28	10.488	10.537	10.438	10.438	8.822	3,250,417
2021-12-27	10.488	10.587	10.339	10.488	8.864	6,894,674
2021-12-24	10.189	10.239	10.090	10.189	8.612	1,928,127
2021-12-23	9.941	10.140	9.941	10.140	8.570	1,769,699
2021-12-22	9.941	9.941	9.881	9.931	8.394	1,312,078
2021-12-21	9.941	9.991	9.911	9.931	8.394	715,107
2021-12-20	9.941	9.941	9.911	9.931	8.394	387,157
2021-12-17	9.931	9.991	9.901	9.991	8.444	958,389
2021-12-16	9.991	9.991	9.901	9.931	8.394	752,932
2021-12-15	9.901	9.941	9.891	9.931	8.394	685,844
2021-12-14	9.941	9.991	9.891	9.901	8.368	1,199,490
2021-12-13	10.040	10.040	9.941	9.991	8.444	1,645,350
2021-12-10	9.941	9.991	9.931	9.941	8.402	616,663
2021-12-09	9.991	10.040	9.941	9.991	8.444	643,649
2021-12-08	9.991	10.040	9.941	9.991	8.444	788,631
2021-12-07	9.931	9.991	9.911	9.941	8.402	649,332
2021-12-06	9.931	9.991	9.871	9.941	8.402	729,386
2021-12-03	9.991	10.040	9.931	9.941	8.402	893,199
2021-12-02	10.140	10.140	9.941	9.991	8.444	1,101,039
2021-12-01	9.881	10.189	9.822	10.189	8.612	1,688,787
2021-11-30	9.931	9.941	9.871	9.881	8.352	13,174,846
2021-11-29	9.931	9.941	9.752	9.911	8.377	4,249,952
2021-11-26	10.090	10.140	9.941	9.991	8.444	3,802,868
2021-11-25	10.239	10.239	10.090	10.090	8.528	2,613,098
2021-11-24	10.140	10.239	10.090	10.189	8.612	2,151,418
2021-11-23	10.189	10.239	10.140	10.140	8.570	1,197,122
2021-11-22	10.239	10.239	10.140	10.189	8.612	967,529
2021-11-19	10.189	10.289	10.189	10.239	8.654	1,711,171
2021-11-18	10.289	10.339	10.189	10.189	8.612	3,291,694
2021-11-17	10.438	10.438	10.239	10.339	8.738	3,426,473
2021-11-16	10.289	10.438	10.239	10.388	8.780	1,484,764
2021-11-15	10.339	10.388	10.189	10.289	8.696	1,812,950
2021-11-12	10.488	10.537	10.339	10.339	8.738	1,322,780

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.8000 TWD
2025-07-15	0.5797 TWD
2024-08-15	0.2490 TWD
2022-08-09	0.1980 TWD
2021-08-25	0.6139 TWD
2020-07-13	0.6021 TWD
2019-08-08	0.7921 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.